Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.39 | 24.25 | 23.70 | 23.93 | 3,880,817 | +0.54(+2.31%) |
Jul 30, 2007 | 23.38 | 23.73 | 22.98 | 23.39 | 2,937,686 | +0.01(+0.04%) |
Jul 27, 2007 | 23.64 | 23.97 | 23.23 | 23.38 | 2,550,700 | -0.26(-1.10%) |
Jul 26, 2007 | 23.90 | 24.06 | 22.55 | 23.64 | 4,648,500 | -0.57(-2.35%) |
Jul 25, 2007 | 25.16 | 25.23 | 23.86 | 24.21 | 2,251,946 | -0.84(-3.35%) |
Jul 24, 2007 | 25.18 | 25.38 | 24.93 | 25.05 | 2,947,754 | -0.45(-1.76%) |
Jul 23, 2007 | 25.40 | 25.63 | 25.17 | 25.50 | 1,318,200 | +0.31(+1.23%) |
Jul 20, 2007 | 25.38 | 25.53 | 25.02 | 25.19 | 1,274,421 | -0.24(-0.94%) |
Jul 19, 2007 | 25.44 | 25.63 | 25.40 | 25.43 | 832,000 | +0.15(+0.59%) |
Jul 18, 2007 | 25.22 | 25.49 | 25.02 | 25.28 | 1,769,663 | -0.18(-0.71%) |
Jul 17, 2007 | 26.10 | 26.10 | 25.39 | 25.46 | 1,408,100 | -0.77(-2.94%) |
Jul 16, 2007 | 26.03 | 26.46 | 26.02 | 26.23 | 1,122,200 | +0.18(+0.69%) |
Jul 13, 2007 | 25.68 | 26.26 | 25.68 | 26.05 | 1,270,900 | +0.14(+0.54%) |
Jul 12, 2007 | 26.08 | 26.55 | 25.74 | 25.91 | 1,792,400 | +0.07(+0.27%) |
Jul 11, 2007 | 26.00 | 26.00 | 25.43 | 25.84 | 1,645,800 | -0.14(-0.54%) |
Jul 10, 2007 | 26.75 | 26.85 | 25.93 | 25.98 | 1,579,800 | -0.83(-3.10%) |
Jul 09, 2007 | 27.35 | 27.40 | 26.60 | 26.81 | 1,776,298 | -0.59(-2.15%) |
Jul 06, 2007 | 26.60 | 27.42 | 26.58 | 27.40 | 2,147,000 | +0.61(+2.28%) |
Jul 05, 2007 | 26.40 | 27.20 | 26.33 | 26.79 | 3,118,700 | +0.49(+1.86%) |
Jul 03, 2007 | 25.93 | 26.34 | 25.93 | 26.30 | 1,480,800 | +0.65(+2.53%) |
Jul 02, 2007 | 25.57 | 25.70 | 25.33 | 25.65 | 1,414,300 | +0.15(+0.59%) |
Jun 29, 2007 | 25.80 | 26.12 | 25.37 | 25.50 | 1,826,600 | -0.24(-0.93%) |
Jun 28, 2007 | 25.25 | 26.08 | 25.60 | 25.74 | 1,359,700 | +0.11(+0.43%) |
Jun 27, 2007 | 25.20 | 25.75 | 25.07 | 25.63 | 1,491,119 | +0.38(+1.50%) |
Jun 26, 2007 | 25.59 | 25.80 | 25.18 | 25.25 | 1,990,550 | -0.30(-1.17%) |
Jun 25, 2007 | 25.76 | 26.23 | 25.43 | 25.55 | 2,519,300 | -0.42(-1.62%) |
Jun 22, 2007 | 26.29 | 26.39 | 25.60 | 25.97 | 2,893,800 | -0.49(-1.85%) |
Jun 21, 2007 | 25.62 | 26.57 | 25.53 | 26.46 | 3,612,500 | +0.85(+3.32%) |
Jun 20, 2007 | 25.10 | 26.00 | 25.01 | 25.61 | 7,233,500 | +2.42(+10.44%) |
Jun 19, 2007 | 23.10 | 23.23 | 22.76 | 23.19 | 3,207,300 | +0.06(+0.26%) |
Jun 18, 2007 | 23.37 | 23.59 | 23.11 | 23.13 | 2,197,700 | -0.14(-0.60%) |
Jun 15, 2007 | 23.40 | 23.71 | 23.21 | 23.27 | 1,701,300 | +0.09(+0.39%) |
Jun 14, 2007 | 23.34 | 23.35 | 22.99 | 23.18 | 1,757,200 | -0.18(-0.77%) |
Jun 13, 2007 | 23.09 | 23.45 | 23.05 | 23.36 | 1,146,800 | +0.31(+1.34%) |
Jun 12, 2007 | 23.55 | 23.55 | 23.04 | 23.05 | 1,572,400 | -0.63(-2.66%) |
Jun 11, 2007 | 23.80 | 24.05 | 23.57 | 23.68 | 1,069,960 | -0.08(-0.34%) |
Jun 08, 2007 | 23.16 | 23.76 | 23.15 | 23.76 | 1,510,700 | +0.65(+2.81%) |
Jun 07, 2007 | 22.61 | 23.46 | 22.61 | 23.11 | 2,375,300 | -0.33(-1.41%) |
Jun 06, 2007 | 23.83 | 23.83 | 23.30 | 23.44 | 1,881,800 | -0.44(-1.84%) |
Jun 05, 2007 | 23.93 | 24.00 | 23.59 | 23.88 | 1,503,854 | -0.07(-0.29%) |
Jun 04, 2007 | 24.13 | 24.14 | 23.68 | 23.95 | 2,698,300 | -0.29(-1.20%) |
Jun 01, 2007 | 24.01 | 24.64 | 23.92 | 24.24 | 2,592,810 | +0.24(+1.00%) |
May 31, 2007 | 23.68 | 24.17 | 23.68 | 24.00 | 2,805,274 | +0.35(+1.48%) |
May 30, 2007 | 22.91 | 23.70 | 22.83 | 23.65 | 2,338,934 | +0.64(+2.78%) |
May 29, 2007 | 23.00 | 23.28 | 22.83 | 23.01 | 1,728,998 | +0.12(+0.52%) |
May 25, 2007 | 22.95 | 23.00 | 22.72 | 22.89 | 2,082,815 | +0.09(+0.39%) |
May 24, 2007 | 23.44 | 23.44 | 22.63 | 22.80 | 6,701,350 | -0.76(-3.23%) |
May 23, 2007 | 23.53 | 24.12 | 23.47 | 23.56 | 2,911,100 | +0.09(+0.38%) |
May 22, 2007 | 23.55 | 23.70 | 23.35 | 23.47 | 2,745,600 | -0.12(-0.51%) |
May 21, 2007 | 24.55 | 24.69 | 23.10 | 23.59 | 5,830,921 | -1.02(-4.14%) |
May 18, 2007 | 24.65 | 24.65 | 24.22 | 24.61 | 1,763,500 | -0.04(-0.16%) |
May 17, 2007 | 24.52 | 24.76 | 24.28 | 24.65 | 1,047,000 | +0.13(+0.53%) |
May 16, 2007 | 24.65 | 24.88 | 24.19 | 24.52 | 1,561,100 | -0.08(-0.33%) |
May 15, 2007 | 24.74 | 25.01 | 24.40 | 24.60 | 1,947,205 | -0.17(-0.69%) |
May 14, 2007 | 25.10 | 25.16 | 24.72 | 24.77 | 1,251,400 | -0.32(-1.28%) |
May 11, 2007 | 24.97 | 25.25 | 24.80 | 25.09 | 673,100 | +0.11(+0.44%) |
May 10, 2007 | 25.28 | 25.50 | 24.95 | 24.98 | 1,302,410 | -0.52(-2.04%) |
May 09, 2007 | 25.18 | 25.56 | 25.10 | 25.50 | 732,200 | +0.29(+1.15%) |
May 08, 2007 | 25.52 | 25.60 | 24.98 | 25.21 | 1,217,500 | -0.44(-1.72%) |
May 07, 2007 | 24.87 | 25.75 | 24.87 | 25.65 | 2,301,700 | +0.78(+3.14%) |
May 04, 2007 | 24.82 | 24.99 | 24.65 | 24.87 | 1,003,800 | +0.05(+0.20%) |
May 03, 2007 | 25.01 | 25.17 | 24.70 | 24.82 | 1,415,900 | -0.24(-0.96%) |
May 02, 2007 | 24.52 | 25.15 | 24.29 | 25.06 | 2,266,400 | +0.51(+2.08%) |
May 01, 2007 | 24.84 | 24.97 | 24.35 | 24.55 | 3,466,006 | -0.37(-1.48%) |
Apr 30, 2007 | 25.34 | 25.34 | 24.84 | 24.92 | 1,928,013 | -0.42(-1.66%) |
Apr 27, 2007 | 25.67 | 25.98 | 25.32 | 25.34 | 1,672,300 | -0.46(-1.78%) |
Apr 26, 2007 | 25.85 | 25.89 | 25.55 | 25.80 | 1,814,900 | +0.01(+0.04%) |
Apr 25, 2007 | 25.16 | 25.92 | 25.13 | 25.79 | 2,948,800 | +0.69(+2.75%) |
Apr 24, 2007 | 25.33 | 25.35 | 24.63 | 25.10 | 2,487,900 | -0.22(-0.87%) |
Apr 23, 2007 | 25.11 | 25.48 | 25.00 | 25.32 | 2,008,500 | +0.21(+0.84%) |
Apr 20, 2007 | 24.97 | 25.18 | 24.86 | 25.11 | 1,803,260 | +0.33(+1.33%) |
Apr 19, 2007 | 24.87 | 24.95 | 24.28 | 24.78 | 1,901,800 | -0.24(-0.96%) |
Apr 18, 2007 | 24.86 | 25.16 | 24.60 | 25.02 | 2,595,260 | +0.11(+0.44%) |
Apr 17, 2007 | 24.67 | 25.07 | 24.61 | 24.91 | 1,766,100 | +0.24(+0.97%) |
Apr 16, 2007 | 24.60 | 24.71 | 24.35 | 24.67 | 1,478,294 | +0.24(+0.98%) |
Apr 13, 2007 | 24.45 | 24.55 | 24.27 | 24.43 | 1,411,900 | -0.14(-0.57%) |
Apr 12, 2007 | 24.66 | 24.86 | 24.16 | 24.57 | 2,208,200 | -0.18(-0.73%) |
Apr 11, 2007 | 24.94 | 25.00 | 24.70 | 24.75 | 2,157,000 | -0.19(-0.76%) |
Apr 10, 2007 | 24.91 | 24.98 | 24.88 | 24.94 | 1,909,300 | +0.01(+0.04%) |
Apr 09, 2007 | 24.89 | 25.14 | 24.75 | 24.93 | 2,243,627 | -0.01(-0.04%) |
Apr 05, 2007 | 25.07 | 25.07 | 24.90 | 24.94 | 1,694,400 | -0.18(-0.72%) |
Apr 04, 2007 | 25.00 | 25.25 | 24.88 | 25.12 | 2,865,100 | +0.12(+0.48%) |
Apr 03, 2007 | 24.96 | 25.28 | 24.81 | 25.00 | 2,657,700 | +0.05(+0.20%) |
Apr 02, 2007 | 24.15 | 25.00 | 24.15 | 24.95 | 3,758,600 | +0.41(+1.67%) |
Mar 30, 2007 | 24.80 | 24.98 | 23.77 | 24.54 | 5,748,600 | -0.17(-0.69%) |
Mar 29, 2007 | 25.55 | 27.75 | 24.62 | 24.71 | 10,043,100 | -2.36(-8.72%) |
Mar 28, 2007 | 27.43 | 27.54 | 26.78 | 27.07 | 3,127,743 | -0.32(-1.17%) |
Mar 27, 2007 | 27.21 | 27.50 | 26.80 | 27.39 | 4,609,525 | +13.95(+103.83%) |
Mar 26, 2007 | 13.39 | 13.57 | 13.26 | 13.44 | 3,458,680 | +0.06(+0.49%) |
Mar 23, 2007 | 13.47 | 13.50 | 13.34 | 13.37 | 1,977,800 | -0.12(-0.85%) |
Mar 22, 2007 | 13.65 | 13.70 | 13.35 | 13.49 | 1,670,200 | -0.15(-1.12%) |
Mar 21, 2007 | 13.52 | 13.71 | 13.29 | 13.64 | 1,932,946 | +0.17(+1.22%) |
Mar 20, 2007 | 13.52 | 13.52 | 13.36 | 13.47 | 2,501,800 | -0.04(-0.31%) |
Mar 19, 2007 | 12.85 | 13.58 | 12.81 | 13.52 | 5,122,400 | +0.77(+6.02%) |
Mar 16, 2007 | 12.61 | 12.77 | 12.56 | 12.75 | 2,973,600 | +0.15(+1.23%) |
Mar 15, 2007 | 12.27 | 12.63 | 12.27 | 12.60 | 3,514,400 | +0.28(+2.29%) |
Mar 14, 2007 | 12.72 | 12.79 | 12.00 | 12.31 | 7,410,600 | -0.39(-3.09%) |
Mar 13, 2007 | 13.04 | 12.99 | 12.61 | 12.71 | 4,039,000 | -0.33(-2.57%) |
Mar 12, 2007 | 13.17 | 13.24 | 12.89 | 13.04 | 2,596,200 | -0.20(-1.49%) |
Mar 09, 2007 | 13.38 | 13.38 | 13.22 | 13.24 | 1,929,400 | -0.12(-0.94%) |
Mar 08, 2007 | 13.27 | 13.45 | 13.27 | 13.36 | 3,174,000 | +0.24(+1.85%) |
Mar 07, 2007 | 12.79 | 13.32 | 12.69 | 13.12 | 3,326,000 | +0.30(+2.32%) |
Mar 06, 2007 | 12.59 | 12.90 | 12.48 | 12.82 | 4,347,200 | +0.70(+5.77%) |
Mar 05, 2007 | 12.35 | 12.41 | 12.12 | 12.12 | 3,399,800 | -0.38(-3.02%) |
Mar 02, 2007 | 12.93 | 12.93 | 12.46 | 12.50 | 3,888,800 | -0.43(-3.29%) |
Mar 01, 2007 | 13.04 | 13.10 | 12.56 | 12.93 | 2,944,766 | -0.25(-1.90%) |
Feb 28, 2007 | 13.54 | 13.56 | 13.01 | 13.18 | 4,066,400 | -0.12(-0.92%) |
Feb 27, 2007 | 13.80 | 13.89 | 13.05 | 13.30 | 3,915,200 | -0.69(-4.90%) |
Feb 26, 2007 | 14.24 | 14.25 | 13.93 | 13.98 | 2,668,850 | -0.21(-1.44%) |
Feb 23, 2007 | 14.12 | 14.34 | 14.09 | 14.19 | 2,025,600 | +0.19(+1.34%) |
Feb 22, 2007 | 13.93 | 14.02 | 13.88 | 14.00 | 1,417,800 | +0.11(+0.79%) |
Feb 21, 2007 | 13.88 | 14.00 | 13.78 | 13.89 | 1,507,000 | -0.06(-0.41%) |
Feb 20, 2007 | 14.05 | 14.10 | 13.90 | 13.95 | 1,330,400 | -0.11(-0.80%) |
Feb 16, 2007 | 14.12 | 14.17 | 14.00 | 14.06 | 642,600 | -0.05(-0.34%) |
Feb 15, 2007 | 14.19 | 14.21 | 14.04 | 14.11 | 1,220,200 | -0.04(-0.32%) |
Feb 14, 2007 | 13.86 | 14.17 | 13.83 | 14.15 | 2,628,084 | +0.37(+2.70%) |
Feb 13, 2007 | 13.65 | 13.82 | 13.65 | 13.78 | 1,918,088 | +0.13(+0.97%) |
Feb 12, 2007 | 13.71 | 13.85 | 13.62 | 13.65 | 2,171,008 | -0.06(-0.47%) |
Feb 09, 2007 | 13.96 | 14.04 | 13.70 | 13.71 | 1,714,200 | -0.28(-1.97%) |
Feb 08, 2007 | 14.04 | 14.08 | 13.90 | 13.99 | 2,148,600 | -0.06(-0.41%) |
Feb 07, 2007 | 14.38 | 14.38 | 13.95 | 14.04 | 2,576,000 | -0.33(-2.28%) |
Feb 06, 2007 | 14.34 | 14.45 | 14.19 | 14.37 | 1,537,800 | +0.09(+0.59%) |
Feb 05, 2007 | 14.65 | 14.65 | 14.25 | 14.29 | 2,149,800 | -0.10(-0.70%) |
Feb 02, 2007 | 14.52 | 14.53 | 14.28 | 14.39 | 1,710,600 | -0.11(-0.76%) |
Feb 01, 2007 | 14.37 | 14.54 | 14.36 | 14.50 | 1,340,400 | +0.14(+0.98%) |
Jan 31, 2007 | 14.36 | 14.49 | 14.23 | 14.36 | 1,742,800 | -0.05(-0.38%) |
Jan 30, 2007 | 14.62 | 14.72 | 14.34 | 14.41 | 2,156,200 | -0.18(-1.20%) |
Jan 29, 2007 | 14.27 | 14.72 | 14.25 | 14.59 | 1,819,200 | +0.31(+2.21%) |
Jan 26, 2007 | 14.29 | 14.35 | 14.06 | 14.27 | 1,047,400 | -0.00(-0.04%) |
Jan 25, 2007 | 14.62 | 14.63 | 14.23 | 14.28 | 1,075,200 | -0.35(-2.36%) |
Jan 24, 2007 | 14.50 | 14.63 | 14.47 | 14.62 | 1,062,600 | +0.13(+0.88%) |
Jan 23, 2007 | 14.22 | 14.59 | 14.16 | 14.49 | 1,297,200 | +0.27(+1.92%) |
Jan 22, 2007 | 14.36 | 14.45 | 14.05 | 14.22 | 1,252,400 | -0.16(-1.15%) |
Jan 19, 2007 | 14.24 | 14.40 | 14.21 | 14.39 | 952,200 | +0.11(+0.79%) |
Jan 18, 2007 | 14.36 | 14.39 | 14.23 | 14.28 | 1,368,600 | -0.05(-0.38%) |
Jan 17, 2007 | 14.34 | 14.41 | 14.31 | 14.33 | 1,041,000 | -0.03(-0.23%) |
Jan 16, 2007 | 14.29 | 14.57 | 14.29 | 14.36 | 1,659,600 | +0.13(+0.91%) |
Jan 12, 2007 | 14.25 | 14.29 | 14.11 | 14.23 | 1,286,000 | +0.03(+0.19%) |
Jan 11, 2007 | 13.99 | 14.28 | 13.99 | 14.21 | 1,637,800 | +0.26(+1.85%) |
Jan 10, 2007 | 13.92 | 13.99 | 13.51 | 13.95 | 1,565,000 | +0.04(+0.27%) |
Jan 09, 2007 | 13.85 | 13.96 | 13.72 | 13.91 | 1,602,200 | +0.06(+0.43%) |
Jan 08, 2007 | 13.95 | 14.09 | 13.74 | 13.85 | 2,630,800 | -0.20(-1.41%) |
Jan 05, 2007 | 13.79 | 14.20 | 13.74 | 14.05 | 3,042,000 | +0.20(+1.43%) |
Jan 04, 2007 | 13.65 | 13.92 | 13.54 | 13.85 | 2,077,000 | +0.03(+0.20%) |
Jan 03, 2007 | 13.41 | 13.82 | 13.09 | 13.82 | 5,612,000 | +0.41(+3.10%) |
Dec 29, 2006 | 13.48 | 13.60 | 13.31 | 13.41 | 1,047,600 | -0.12(-0.85%) |
Dec 28, 2006 | 13.57 | 13.66 | 13.48 | 13.52 | 1,481,600 | -0.09(-0.64%) |
Dec 27, 2006 | 13.56 | 13.76 | 13.50 | 13.61 | 1,833,400 | +0.08(+0.57%) |
Dec 26, 2006 | 13.35 | 13.61 | 13.30 | 13.53 | 1,397,200 | +0.17(+1.23%) |
Dec 22, 2006 | 13.41 | 13.45 | 13.25 | 13.37 | 2,381,800 | -0.04(-0.34%) |
Dec 21, 2006 | 13.41 | 13.46 | 13.26 | 13.41 | 3,157,800 | +0.22(+1.67%) |
Dec 20, 2006 | 12.55 | 13.80 | 13.14 | 13.19 | 11,131,200 | +1.04(+8.51%) |
Dec 19, 2006 | 12.06 | 12.18 | 11.87 | 12.16 | 2,094,600 | +0.03(+0.27%) |
Dec 18, 2006 | 12.23 | 12.35 | 12.09 | 12.12 | 1,032,600 | -0.10(-0.82%) |
Dec 15, 2006 | 12.26 | 12.43 | 12.10 | 12.22 | 1,303,200 | -0.03(-0.27%) |
Dec 14, 2006 | 12.27 | 12.40 | 12.24 | 12.26 | 1,037,200 | +0.03(+0.27%) |
Dec 13, 2006 | 12.31 | 12.37 | 12.20 | 12.22 | 2,083,200 | +0.06(+0.51%) |
Dec 12, 2006 | 12.35 | 12.40 | 12.08 | 12.16 | 1,008,200 | -0.19(-1.52%) |
Dec 11, 2006 | 12.27 | 12.39 | 12.24 | 12.35 | 965,800 | +0.09(+0.75%) |
Dec 08, 2006 | 12.08 | 12.34 | 12.04 | 12.26 | 843,800 | +0.16(+1.30%) |
Dec 07, 2006 | 12.28 | 12.30 | 12.10 | 12.10 | 869,400 | -0.16(-1.33%) |
Dec 06, 2006 | 12.25 | 12.36 | 12.21 | 12.26 | 1,888,000 | +0.01(+0.12%) |
Dec 05, 2006 | 11.88 | 12.30 | 11.87 | 12.25 | 3,520,800 | +0.38(+3.16%) |
Dec 04, 2006 | 11.65 | 11.87 | 11.65 | 11.87 | 2,392,800 | +0.18(+1.56%) |
Dec 01, 2006 | 11.60 | 11.71 | 11.55 | 11.69 | 1,818,600 | +0.15(+1.34%) |
Nov 30, 2006 | 11.56 | 11.61 | 11.36 | 11.54 | 1,262,400 | -0.04(-0.39%) |
Nov 29, 2006 | 11.35 | 11.58 | 11.35 | 11.58 | 1,208,600 | +0.24(+2.12%) |
Nov 28, 2006 | 11.19 | 11.36 | 11.15 | 11.34 | 2,400,000 | +0.10(+0.84%) |
Nov 27, 2006 | 11.45 | 11.49 | 11.21 | 11.24 | 2,476,800 | -0.27(-2.37%) |
Nov 24, 2006 | 11.49 | 11.61 | 11.41 | 11.52 | 433,800 | -0.07(-0.60%) |
Nov 22, 2006 | 11.56 | 11.63 | 11.50 | 11.59 | 1,282,200 | +0.06(+0.50%) |
Nov 21, 2006 | 11.55 | 11.70 | 11.51 | 11.53 | 1,746,800 | +0.01(+0.11%) |
Nov 20, 2006 | 11.71 | 11.75 | 11.46 | 11.52 | 2,749,600 | -0.17(-1.45%) |
Nov 17, 2006 | 11.82 | 11.82 | 11.62 | 11.69 | 1,474,000 | -0.16(-1.37%) |
Nov 16, 2006 | 11.87 | 11.99 | 11.76 | 11.85 | 1,733,800 | -0.02(-0.15%) |
Nov 15, 2006 | 11.82 | 11.92 | 11.78 | 11.87 | 1,825,200 | +0.04(+0.38%) |
Nov 14, 2006 | 11.74 | 11.87 | 11.62 | 11.82 | 2,731,600 | +0.06(+0.55%) |
Nov 13, 2006 | 11.69 | 11.84 | 11.66 | 11.76 | 2,150,200 | -0.01(-0.06%) |
Nov 10, 2006 | 11.68 | 11.82 | 11.62 | 11.77 | 1,571,800 | +0.05(+0.45%) |
Nov 09, 2006 | 11.61 | 11.75 | 11.59 | 11.71 | 2,237,200 | +0.14(+1.23%) |
Nov 08, 2006 | 10.96 | 11.62 | 10.95 | 11.57 | 3,348,400 | +0.62(+5.69%) |
Nov 07, 2006 | 11.21 | 11.24 | 10.95 | 10.95 | 1,974,200 | -0.24(-2.12%) |
Nov 06, 2006 | 10.85 | 11.20 | 10.84 | 11.19 | 2,366,200 | +0.35(+3.25%) |
Nov 03, 2006 | 10.85 | 10.91 | 10.75 | 10.83 | 735,600 | -0.01(-0.12%) |
Nov 02, 2006 | 10.64 | 10.90 | 10.60 | 10.85 | 1,381,600 | +0.15(+1.36%) |
Nov 01, 2006 | 11.10 | 11.12 | 10.66 | 10.70 | 1,610,000 | -0.38(-3.39%) |
Oct 31, 2006 | 11.19 | 11.20 | 11.01 | 11.07 | 1,197,400 | -0.10(-0.89%) |
Oct 30, 2006 | 11.04 | 11.22 | 11.02 | 11.18 | 1,814,800 | +0.11(+1.02%) |
Oct 27, 2006 | 11.15 | 11.20 | 11.04 | 11.06 | 1,434,600 | -0.10(-0.85%) |
Oct 26, 2006 | 11.07 | 11.24 | 11.00 | 11.16 | 2,181,000 | +0.11(+1.00%) |
Oct 25, 2006 | 11.12 | 11.12 | 10.95 | 11.05 | 1,686,400 | -0.05(-0.50%) |
Oct 24, 2006 | 11.01 | 11.11 | 11.00 | 11.10 | 2,629,000 | +0.04(+0.36%) |
Oct 23, 2006 | 10.97 | 11.13 | 10.97 | 11.06 | 2,471,600 | +0.06(+0.52%) |
Oct 20, 2006 | 11.07 | 11.09 | 10.96 | 11.01 | 1,295,400 | -0.07(-0.61%) |
Oct 19, 2006 | 10.96 | 11.08 | 10.91 | 11.07 | 1,095,800 | +0.13(+1.16%) |
Oct 18, 2006 | 10.95 | 11.04 | 10.88 | 10.95 | 1,025,000 | -0.00(-0.02%) |
Oct 17, 2006 | 10.97 | 10.99 | 10.78 | 10.95 | 1,733,800 | -0.03(-0.27%) |
Oct 16, 2006 | 11.04 | 11.09 | 10.97 | 10.98 | 1,295,800 | -0.08(-0.68%) |
Oct 13, 2006 | 11.05 | 11.09 | 10.99 | 11.05 | 1,237,600 | -0.02(-0.16%) |
Oct 12, 2006 | 10.85 | 11.09 | 10.85 | 11.07 | 1,456,800 | +0.22(+2.05%) |
Oct 11, 2006 | 10.68 | 10.87 | 10.65 | 10.85 | 1,879,400 | +0.12(+1.17%) |
Oct 10, 2006 | 10.68 | 10.84 | 10.66 | 10.72 | 2,217,000 | +0.06(+0.54%) |
Oct 09, 2006 | 10.61 | 10.71 | 10.54 | 10.66 | 1,431,800 | +0.03(+0.28%) |
Oct 06, 2006 | 10.67 | 10.75 | 10.54 | 10.63 | 1,299,400 | -0.11(-1.05%) |
Oct 05, 2006 | 10.50 | 10.79 | 10.48 | 10.75 | 1,875,000 | +0.21(+1.99%) |
Oct 04, 2006 | 10.41 | 10.61 | 10.33 | 10.54 | 1,475,200 | +0.12(+1.20%) |
Oct 03, 2006 | 10.29 | 10.49 | 10.22 | 10.41 | 2,309,600 | +0.12(+1.14%) |
Oct 02, 2006 | 10.46 | 10.46 | 10.22 | 10.29 | 2,608,800 | -0.13(-1.27%) |
Sep 29, 2006 | 10.59 | 10.65 | 10.38 | 10.43 | 1,271,200 | -0.10(-0.95%) |
Sep 28, 2006 | 10.56 | 10.62 | 10.40 | 10.53 | 1,692,800 | +0.00(+0.02%) |
Sep 27, 2006 | 10.54 | 10.55 | 10.47 | 10.53 | 2,224,000 | -0.01(-0.12%) |
Sep 26, 2006 | 10.53 | 10.58 | 10.45 | 10.54 | 2,618,800 | +0.03(+0.26%) |
Sep 25, 2006 | 10.50 | 10.53 | 10.38 | 10.51 | 2,137,200 | +0.05(+0.48%) |
Sep 22, 2006 | 10.35 | 10.50 | 10.32 | 10.46 | 2,132,600 | +0.11(+1.09%) |
Sep 21, 2006 | 10.70 | 10.77 | 10.28 | 10.35 | 5,974,000 | -0.48(-4.41%) |
Sep 20, 2006 | 10.75 | 11.05 | 10.72 | 10.82 | 9,899,600 | +0.79(+7.87%) |
Sep 19, 2006 | 10.18 | 10.18 | 9.938 | 10.04 | 2,389,400 | -0.04(-0.37%) |
Sep 18, 2006 | 10.12 | 10.14 | 10.03 | 10.07 | 1,926,000 | -0.06(-0.57%) |
Sep 15, 2006 | 10.09 | 10.21 | 10.01 | 10.13 | 3,264,800 | +0.09(+0.90%) |
Sep 14, 2006 | 10.28 | 10.28 | 9.945 | 10.04 | 2,792,600 | -0.29(-2.78%) |
Sep 13, 2006 | 10.10 | 10.39 | 10.09 | 10.33 | 3,424,000 | +0.21(+2.13%) |
Sep 12, 2006 | 9.797 | 10.17 | 9.775 | 10.11 | 3,748,800 | +0.36(+3.66%) |
Sep 11, 2006 | 9.750 | 9.860 | 9.615 | 9.755 | 1,885,600 | -0.03(-0.33%) |
Sep 08, 2006 | 9.592 | 9.863 | 9.575 | 9.787 | 2,759,000 | +0.22(+2.30%) |
Sep 07, 2006 | 9.490 | 9.595 | 9.380 | 9.568 | 1,642,400 | +0.08(+0.82%) |
Sep 06, 2006 | 9.467 | 9.500 | 9.365 | 9.490 | 1,972,400 | +0.01(+0.11%) |
Sep 05, 2006 | 9.365 | 9.498 | 9.345 | 9.480 | 1,456,600 | +0.09(+0.99%) |
Sep 01, 2006 | 9.412 | 9.422 | 9.295 | 9.387 | 820,400 | -0.04(-0.37%) |
Aug 31, 2006 | 9.120 | 9.475 | 9.120 | 9.422 | 2,053,600 | +0.31(+3.46%) |
Aug 30, 2006 | 8.940 | 9.117 | 8.863 | 9.107 | 2,498,000 | +0.18(+2.02%) |
Aug 29, 2006 | 8.943 | 9.000 | 8.875 | 8.928 | 1,255,600 | -0.01(-0.14%) |
Aug 28, 2006 | 8.880 | 8.988 | 8.880 | 8.940 | 1,228,200 | +0.04(+0.48%) |
Aug 25, 2006 | 8.938 | 8.957 | 8.870 | 8.898 | 1,203,000 | -0.07(-0.84%) |
Aug 24, 2006 | 9.100 | 9.100 | 8.910 | 8.973 | 1,065,400 | -0.11(-1.24%) |
Aug 23, 2006 | 9.158 | 9.175 | 9.025 | 9.085 | 808,600 | -0.04(-0.47%) |
Aug 22, 2006 | 9.050 | 9.148 | 9.018 | 9.127 | 937,800 | +0.05(+0.55%) |
Aug 21, 2006 | 9.215 | 9.260 | 9.053 | 9.078 | 1,502,000 | -0.20(-2.16%) |
Aug 18, 2006 | 9.293 | 9.300 | 9.162 | 9.277 | 819,200 | -0.02(-0.24%) |
Aug 17, 2006 | 9.150 | 9.303 | 9.130 | 9.300 | 1,312,000 | +0.15(+1.61%) |
Aug 16, 2006 | 8.932 | 9.217 | 8.932 | 9.152 | 1,385,800 | +0.24(+2.75%) |
Aug 15, 2006 | 8.838 | 8.910 | 8.790 | 8.908 | 1,746,000 | +0.18(+2.03%) |
Aug 14, 2006 | 8.758 | 8.885 | 8.713 | 8.730 | 1,325,200 | -0.01(-0.11%) |
Aug 11, 2006 | 8.755 | 8.805 | 8.727 | 8.740 | 1,560,400 | -0.04(-0.46%) |
Aug 10, 2006 | 8.700 | 8.812 | 8.650 | 8.780 | 1,424,400 | +0.06(+0.75%) |
Aug 09, 2006 | 8.748 | 8.773 | 8.675 | 8.715 | 1,673,800 | -0.03(-0.34%) |
Aug 08, 2006 | 8.745 | 8.825 | 8.697 | 8.745 | 2,351,000 | +0.00(+0.00%) |
Aug 07, 2006 | 8.775 | 8.775 | 8.700 | 8.745 | 2,451,600 | -0.12(-1.30%) |
Aug 04, 2006 | 8.982 | 9.053 | 8.803 | 8.860 | 4,116,400 | -0.06(-0.67%) |
Aug 03, 2006 | 8.703 | 8.935 | 8.682 | 8.920 | 1,825,800 | +0.21(+2.38%) |
Aug 02, 2006 | 8.645 | 8.725 | 8.630 | 8.713 | 2,433,000 | +0.11(+1.31%) |